DTE Energy (NY: DTE )

131.75 USD -1.16 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.79 40.23 39.78 40.11 1,023,305 +0.28(+0.71%)
Nov 27, 2009 39.98 40.37 39.52 39.83 457,163 -0.76(-1.87%)
Nov 25, 2009 40.33 40.73 40.21 40.59 1,306,005 +0.32(+0.79%)
Nov 24, 2009 40.28 40.40 39.95 40.27 1,128,007 +0.13(+0.32%)
Nov 23, 2009 39.89 40.44 39.89 40.14 795,861 +0.46(+1.16%)
Nov 20, 2009 39.70 39.92 39.55 39.68 1,640,707 -0.17(-0.43%)
Nov 19, 2009 40.00 40.16 39.58 39.85 1,258,957 -0.42(-1.04%)
Nov 18, 2009 40.17 40.70 40.09 40.27 1,698,023 +0.06(+0.15%)
Nov 17, 2009 40.30 40.52 40.13 40.21 1,174,013 +0.01(+0.02%)
Nov 16, 2009 39.88 40.24 39.77 40.20 1,351,645 +0.52(+1.31%)
Nov 13, 2009 39.45 39.80 39.34 39.68 1,504,043 +0.23(+0.58%)
Nov 12, 2009 39.31 40.04 39.29 39.45 1,771,956 -0.06(-0.15%)
Nov 11, 2009 39.49 39.74 39.32 39.51 1,010,041 +0.22(+0.56%)
Nov 10, 2009 39.09 39.44 38.97 39.29 1,072,567 +0.10(+0.26%)
Nov 09, 2009 38.50 39.24 38.48 39.19 1,715,109 +0.85(+2.22%)
Nov 06, 2009 38.37 38.70 38.13 38.34 1,117,288 -0.20(-0.52%)
Nov 05, 2009 37.87 38.58 37.87 38.54 1,132,572 +0.81(+2.15%)
Nov 04, 2009 37.70 38.38 37.53 37.73 1,521,205 +0.14(+0.37%)
Nov 03, 2009 36.93 37.63 36.81 37.59 1,594,169 +0.54(+1.46%)
Nov 02, 2009 37.12 37.28 36.65 37.05 1,335,553 +0.07(+0.19%)
Oct 30, 2009 38.41 38.41 36.89 36.98 2,508,788 -1.50(-3.90%)
Oct 29, 2009 37.71 38.51 37.30 38.48 1,820,878 +0.87(+2.31%)
Oct 28, 2009 37.97 37.99 37.42 37.61 1,285,633 -0.32(-0.84%)
Oct 27, 2009 37.65 38.33 37.65 37.93 1,209,041 +0.38(+1.01%)
Oct 26, 2009 37.88 38.33 37.36 37.55 1,340,158 -0.30(-0.79%)
Oct 23, 2009 38.14 38.20 37.76 37.85 953,064 -0.76(-1.97%)
Oct 22, 2009 38.60 38.76 38.14 38.61 1,156,771 +0.01(+0.03%)
Oct 21, 2009 38.61 39.07 38.10 38.60 2,109,546 -0.06(-0.16%)
Oct 20, 2009 38.23 38.66 38.18 38.66 3,700,622 +0.76(+2.01%)
Oct 19, 2009 36.56 38.50 36.28 37.90 4,057,703 +1.37(+3.75%)
Oct 16, 2009 35.93 36.74 35.93 36.53 1,345,220 +0.20(+0.55%)
Oct 15, 2009 35.95 36.39 35.75 36.33 1,082,159 +0.37(+1.03%)
Oct 14, 2009 35.87 36.00 35.68 35.96 1,213,010 +0.28(+0.78%)
Oct 13, 2009 35.55 35.73 35.29 35.68 1,377,497 +0.17(+0.48%)
Oct 12, 2009 35.33 35.72 35.15 35.51 808,773 +0.39(+1.11%)
Oct 09, 2009 34.94 35.12 34.70 35.12 632,227 +0.24(+0.69%)
Oct 08, 2009 34.93 35.04 34.69 34.88 634,903 +0.10(+0.29%)
Oct 07, 2009 34.46 34.79 34.33 34.78 688,447 +0.21(+0.61%)
Oct 06, 2009 34.26 34.57 34.00 34.57 1,097,616 +0.35(+1.02%)
Oct 05, 2009 34.31 34.33 33.75 34.22 980,404 +0.18(+0.53%)
Oct 02, 2009 34.60 34.75 34.00 34.04 902,640 -0.72(-2.07%)
Oct 01, 2009 35.30 35.30 34.72 34.76 1,054,341 -0.38(-1.08%)
Sep 30, 2009 35.57 35.60 35.03 35.14 934,525 -0.44(-1.24%)
Sep 29, 2009 35.43 35.66 35.24 35.58 577,086 +0.16(+0.45%)
Sep 28, 2009 35.08 35.58 35.08 35.42 354,580 +0.39(+1.11%)
Sep 25, 2009 35.10 35.28 35.00 35.03 463,646 -0.09(-0.26%)
Sep 24, 2009 35.17 35.37 34.95 35.12 862,142 +0.14(+0.40%)
Sep 23, 2009 34.81 35.66 34.79 34.98 1,253,509 +0.28(+0.81%)
Sep 22, 2009 35.24 35.44 34.68 34.70 955,760 -0.47(-1.34%)
Sep 21, 2009 35.16 35.23 34.95 35.17 673,536 -0.08(-0.23%)
Sep 18, 2009 35.45 35.66 35.09 35.25 1,364,144 -0.09(-0.25%)
Sep 17, 2009 35.70 36.15 35.13 35.34 1,257,230 -0.80(-2.20%)
Sep 16, 2009 36.10 36.46 35.79 36.14 1,129,132 +0.25(+0.68%)
Sep 15, 2009 35.74 35.93 35.58 35.89 1,918,391 +0.16(+0.45%)
Sep 14, 2009 35.16 35.78 35.10 35.73 1,161,483 +0.61(+1.74%)
Sep 11, 2009 35.35 35.39 35.00 35.12 683,419 -0.20(-0.57%)
Sep 10, 2009 35.20 35.36 34.79 35.32 914,116 +0.29(+0.83%)
Sep 09, 2009 34.99 35.36 34.92 35.03 1,014,822 +0.08(+0.23%)
Sep 08, 2009 35.06 35.12 34.85 34.95 675,073 +0.07(+0.20%)
Sep 04, 2009 34.73 34.88 34.42 34.88 553,879 +0.25(+0.72%)
Sep 03, 2009 34.44 34.64 34.13 34.63 851,953 +0.45(+1.32%)
Sep 02, 2009 34.30 34.54 33.97 34.18 886,978 -0.25(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.